Dhampur Sugar

Dhampur Sugar Mills Ltd Historical Data

NSEBSE

₹152.03

(-0.91%)

Jul 18, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

19/06/2025

To Date

19/07/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
19-Jun-2025	151.15	151.28	144.78	146.36	5,454	4,23,10,260.15	1,19,088
20-Jun-2025	145	152.94	144.1	148.72	3,740	3,75,23,828.9	64,349
23-Jun-2025	149	149	146	146.88	1,947	1,39,57,663.7	39,940
24-Jun-2025	149	149.42	146.85	147.68	2,695	1,96,87,662.47	50,462
25-Jun-2025	148.6	157.66	148.09	156.55	7,399	11,83,84,331.79	2,51,616
26-Jun-2025	156.95	158.13	150.41	154.94	6,340	4,83,58,116.5	1,02,672
27-Jun-2025	155.55	156.6	152.98	153.3	4,860	3,22,28,150.88	79,845
30-Jun-2025	154.33	154.5	152.57	153.94	2,641	1,79,20,236.19	46,431
01-Jul-2025	154	154.75	151	151.31	3,105	2,04,61,485.16	52,224
02-Jul-2025	152	154.35	150.6	153.86	2,952	2,88,48,181.41	75,237
03-Jul-2025	152.71	153.86	151.65	152.6	2,888	1,78,25,180.32	53,733
04-Jul-2025	152.6	153.67	150.7	152.63	2,950	2,38,94,300.28	49,417
07-Jul-2025	152.61	159.5	151.95	156.82	10,011	11,08,01,469.52	2,60,589
08-Jul-2025	155.75	158.38	153.97	154.89	5,124	3,24,50,745.94	78,321
09-Jul-2025	154	156.48	154	154.91	3,636	2,18,23,105.53	54,934
10-Jul-2025	155.1	156.18	152.26	154.55	3,761	2,13,66,198.25	61,329
11-Jul-2025	154.9	156.5	152	152.58	2,838	1,89,30,374.7	48,707
14-Jul-2025	152.58	153.89	150.32	153.37	1,793	1,28,69,541.54	27,752
15-Jul-2025	153.85	155.99	153.37	154.82	2,549	1,84,51,315.11	49,847
16-Jul-2025	156.5	156.5	151.81	153.98	1,809	98,38,639.2	22,819
17-Jul-2025	153.8	155.31	152.6	153.42	1,677	92,84,334.66	24,588
18-Jul-2025	153.99	153.99	151.65	152.03	1,362	92,33,560.15	33,509

Dhampur Sugar: Related NEWS

No Record Found

Invest wise with Expert advice